Global X Long-Term Treasury Ladder ETF (LLDR)
NYSEARCA: LLDR · Real-Time Price · USD
43.92
+0.10 (0.22%)
At close: May 21, 2026, 4:00 PM EDT
43.92
0.00 (0.00%)
After-hours: May 21, 2026, 6:30 PM EDT
LLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.10% | 32 |
| May 19, 2026 | 43.34 | 43.35 | 43.34 | 43.35 | 43.35 | -0.73% | 817 |
| May 18, 2026 | 43.65 | 43.66 | 43.65 | 43.66 | 43.66 | - | 144 |
| May 15, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.30% | 93 |
| May 14, 2026 | 44.47 | 44.47 | 44.24 | 44.24 | 44.24 | -0.01% | 1,515 |
| May 13, 2026 | 44.28 | 44.28 | 44.25 | 44.25 | 44.25 | -0.19% | 180 |
| May 12, 2026 | 44.29 | 44.33 | 44.29 | 44.33 | 44.33 | -0.57% | 880 |
| May 11, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.59% | 43 |
| May 8, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.47% | 45 |
| May 7, 2026 | 44.80 | 44.80 | 44.64 | 44.64 | 44.64 | -0.50% | 221 |
| May 6, 2026 | 44.84 | 44.98 | 44.82 | 44.87 | 44.86 | 0.81% | 2,569 |
| May 5, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.47% | 27 |
| May 4, 2026 | 44.28 | 44.30 | 44.28 | 44.30 | 44.30 | -0.73% | 635 |
| May 1, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.08% | 36 |
| Apr 30, 2026 | 44.80 | 44.80 | 44.59 | 44.59 | 44.41 | -0.12% | 852 |
| Apr 29, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.47 | -0.73% | 104 |
| Apr 28, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.80 | -0.03% | 11 |
| Apr 27, 2026 | 45.00 | 45.00 | 44.99 | 44.99 | 44.81 | -0.40% | 110 |
| Apr 24, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 44.99 | 0.14% | 7 |
| Apr 23, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.93 | -0.18% | 172 |
| Apr 22, 2026 | 45.30 | 45.30 | 45.19 | 45.19 | 45.01 | 0.17% | 114 |
| Apr 21, 2026 | 45.21 | 45.21 | 45.11 | 45.11 | 44.93 | -0.54% | 118 |
| Apr 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.18 | 0.02% | 87 |
| Apr 17, 2026 | 45.38 | 45.38 | 45.34 | 45.34 | 45.17 | 0.78% | 395 |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.82 | -0.48% | 23 |
| Apr 15, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.03 | -0.39% | 49 |
| Apr 14, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.21 | 0.49% | 42 |
| Apr 13, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 44.99 | 0.31% | 13 |
| Apr 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.85 | -0.23% | 25 |
| Apr 9, 2026 | 45.29 | 45.29 | 45.14 | 45.14 | 44.96 | -0.17% | 183 |
| Apr 8, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.04 | 0.36% | 19 |
| Apr 7, 2026 | 44.87 | 45.06 | 44.87 | 45.06 | 44.88 | -0.05% | 163 |
| Apr 6, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 44.90 | -0.11% | 71 |
| Apr 2, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 44.95 | 0.44% | 45 |
| Apr 1, 2026 | 45.05 | 45.05 | 44.93 | 44.93 | 44.75 | -0.77% | 106 |
| Mar 31, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 44.92 | 0.38% | 118 |
| Mar 30, 2026 | 45.15 | 45.15 | 45.10 | 45.10 | 44.75 | 1.22% | 105 |
| Mar 27, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.21 | -0.46% | 120 |
| Mar 26, 2026 | 45.02 | 45.02 | 44.74 | 44.77 | 44.41 | -0.78% | 807 |
| Mar 25, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 44.77 | 0.85% | 148 |
| Mar 24, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.39 | -0.46% | 97 |
| Mar 23, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.59 | 0.70% | 23 |
| Mar 20, 2026 | 44.79 | 44.79 | 44.63 | 44.63 | 44.28 | -1.86% | 175 |
| Mar 19, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.13 | 0.49% | 5 |
| Mar 18, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 44.91 | -0.60% | 52 |
| Mar 17, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.18 | 0.35% | 5 |
| Mar 16, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.02 | 0.65% | 5 |
| Mar 13, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 44.73 | -0.44% | 15 |
| Mar 12, 2026 | 45.34 | 45.34 | 45.28 | 45.28 | 44.93 | -0.26% | 144 |
| Mar 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.04 | -1.08% | 13 |